Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.393 | 6.440 | 6.347 | 6.403 | 127,061 | -0.01(-0.14%) |
Apr 27, 2012 | 6.277 | 6.412 | 6.222 | 6.412 | 92,643 | +0.08(+1.24%) |
Apr 26, 2012 | 6.250 | 6.370 | 6.217 | 6.333 | 66,691 | +0.09(+1.41%) |
Apr 25, 2012 | 6.315 | 6.315 | 6.176 | 6.245 | 75,373 | -0.08(-1.32%) |
Apr 24, 2012 | 5.995 | 6.352 | 5.990 | 6.328 | 113,263 | +0.38(+6.30%) |
Apr 23, 2012 | 6.055 | 6.083 | 5.921 | 5.953 | 121,209 | -0.11(-1.76%) |
Apr 20, 2012 | 6.111 | 6.157 | 6.032 | 6.060 | 142,058 | +0.03(+0.46%) |
Apr 19, 2012 | 6.046 | 6.174 | 6.023 | 6.032 | 42,000 | -0.01(-0.15%) |
Apr 18, 2012 | 6.032 | 6.069 | 6.023 | 6.041 | 55,122 | -0.01(-0.15%) |
Apr 17, 2012 | 6.078 | 6.129 | 6.032 | 6.050 | 77,417 | -0.00(-0.08%) |
Apr 16, 2012 | 6.083 | 6.092 | 6.046 | 6.055 | 70,777 | -0.02(-0.31%) |
Apr 13, 2012 | 6.134 | 6.166 | 6.055 | 6.074 | 55,424 | -0.02(-0.38%) |
Apr 12, 2012 | 6.101 | 6.148 | 6.069 | 6.097 | 82,265 | -0.02(-0.30%) |
Apr 11, 2012 | 6.092 | 6.157 | 6.069 | 6.115 | 33,344 | +0.04(+0.61%) |
Apr 10, 2012 | 6.148 | 6.203 | 6.050 | 6.078 | 64,250 | -0.06(-0.98%) |
Apr 09, 2012 | 6.027 | 6.277 | 6.027 | 6.138 | 69,700 | -0.09(-1.49%) |
Apr 05, 2012 | 6.162 | 6.287 | 6.149 | 6.231 | 46,628 | +0.04(+0.60%) |
Apr 04, 2012 | 6.208 | 6.208 | 6.143 | 6.194 | 61,994 | -0.03(-0.45%) |
Apr 03, 2012 | 6.171 | 6.328 | 6.163 | 6.222 | 50,347 | +0.06(+0.90%) |
Apr 02, 2012 | 6.083 | 6.176 | 6.023 | 6.166 | 83,495 | +0.13(+2.07%) |
Mar 30, 2012 | 6.125 | 6.301 | 6.041 | 6.041 | 161,223 | -0.13(-2.10%) |
Mar 29, 2012 | 6.273 | 6.305 | 6.115 | 6.171 | 103,179 | -0.17(-2.63%) |
Mar 28, 2012 | 6.222 | 6.384 | 6.180 | 6.338 | 72,273 | +0.16(+2.63%) |
Mar 27, 2012 | 6.176 | 6.203 | 6.152 | 6.176 | 55,834 | -0.01(-0.22%) |
Mar 26, 2012 | 6.125 | 6.250 | 6.013 | 6.189 | 91,408 | +0.20(+3.33%) |
Mar 23, 2012 | 5.907 | 6.023 | 5.907 | 5.990 | 81,861 | +0.08(+1.33%) |
Mar 22, 2012 | 6.023 | 6.037 | 5.884 | 5.911 | 52,957 | -0.13(-2.07%) |
Mar 21, 2012 | 6.046 | 6.069 | 6.023 | 6.037 | 30,076 | -0.02(-0.31%) |
Mar 20, 2012 | 6.074 | 6.074 | 6.023 | 6.055 | 40,539 | -0.03(-0.46%) |
Mar 19, 2012 | 6.031 | 6.092 | 5.981 | 6.083 | 84,469 | +0.05(+0.77%) |
Mar 16, 2012 | 6.023 | 6.069 | 6.023 | 6.037 | 64,910 | +0.03(+0.46%) |
Mar 15, 2012 | 6.129 | 6.129 | 5.972 | 6.009 | 91,598 | -0.08(-1.29%) |
Mar 14, 2012 | 6.092 | 6.165 | 6.046 | 6.088 | 65,482 | -0.00(-0.08%) |
Mar 13, 2012 | 6.009 | 6.092 | 5.995 | 6.092 | 78,060 | +0.11(+1.78%) |
Mar 12, 2012 | 5.990 | 6.013 | 5.972 | 5.986 | 21,220 | -0.03(-0.54%) |
Mar 09, 2012 | 5.999 | 6.050 | 5.981 | 6.018 | 58,208 | +0.00(+0.08%) |
Mar 08, 2012 | 6.037 | 6.038 | 5.967 | 6.013 | 57,859 | +0.02(+0.39%) |
Mar 07, 2012 | 5.874 | 6.013 | 5.874 | 5.990 | 52,356 | +0.12(+2.05%) |
Mar 06, 2012 | 5.925 | 5.925 | 5.819 | 5.870 | 142,241 | -0.09(-1.48%) |
Mar 05, 2012 | 5.930 | 5.972 | 5.814 | 5.958 | 55,514 | +0.04(+0.63%) |
Mar 02, 2012 | 6.041 | 6.046 | 5.884 | 5.921 | 77,566 | -0.12(-1.92%) |
Mar 01, 2012 | 5.999 | 6.046 | 5.981 | 6.037 | 58,677 | +0.04(+0.70%) |
Feb 29, 2012 | 5.972 | 6.064 | 5.972 | 5.995 | 60,751 | -0.01(-0.23%) |
Feb 28, 2012 | 6.013 | 6.013 | 5.967 | 6.009 | 53,619 | -0.05(-0.76%) |
Feb 27, 2012 | 6.023 | 6.055 | 6.009 | 6.055 | 147,620 | +0.03(+0.46%) |
Feb 24, 2012 | 6.069 | 6.078 | 6.009 | 6.027 | 71,444 | -0.04(-0.69%) |
Feb 23, 2012 | 6.004 | 6.069 | 6.004 | 6.069 | 60,449 | +0.06(+1.08%) |
Feb 22, 2012 | 5.999 | 6.046 | 5.981 | 6.004 | 140,409 | +0.00(+0.00%) |
Feb 21, 2012 | 5.930 | 6.069 | 5.902 | 6.004 | 128,872 | +0.07(+1.25%) |
Feb 17, 2012 | 5.851 | 5.930 | 5.851 | 5.930 | 42,315 | +0.02(+0.39%) |
Feb 16, 2012 | 5.888 | 5.930 | 5.865 | 5.907 | 83,424 | +0.04(+0.71%) |
Feb 15, 2012 | 6.013 | 6.013 | 5.823 | 5.865 | 127,130 | -0.07(-1.25%) |
Feb 14, 2012 | 5.999 | 5.999 | 5.930 | 5.939 | 59,728 | -0.08(-1.38%) |
Feb 13, 2012 | 6.004 | 6.023 | 5.972 | 6.023 | 81,490 | +0.03(+0.54%) |
Feb 10, 2012 | 5.944 | 6.013 | 5.935 | 5.990 | 50,809 | +0.03(+0.47%) |
Feb 09, 2012 | 5.986 | 5.986 | 5.930 | 5.962 | 56,458 | -0.03(-0.46%) |
Feb 08, 2012 | 5.995 | 5.999 | 5.935 | 5.990 | 78,664 | +0.05(+0.86%) |
Feb 07, 2012 | 5.972 | 5.972 | 5.931 | 5.939 | 40,571 | -0.01(-0.16%) |
Feb 06, 2012 | 5.907 | 5.967 | 5.907 | 5.949 | 63,958 | -0.00(-0.08%) |
Feb 03, 2012 | 5.921 | 5.962 | 5.897 | 5.953 | 80,795 | +0.05(+0.78%) |
Feb 02, 2012 | 5.944 | 5.944 | 5.888 | 5.907 | 59,693 | -0.01(-0.23%) |